Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 15.85 16.32 15.71 16.26 3,544,465 +0.56(+3.57%)
Mar 30, 2021 15.81 15.81 15.34 15.70 2,925,650 -0.09(-0.57%)
Mar 29, 2021 15.80 15.98 15.70 15.79 2,240,893 -0.10(-0.63%)
Mar 26, 2021 15.51 15.89 15.48 15.89 1,818,500 +0.32(+2.06%)
Mar 25, 2021 15.65 15.65 15.38 15.57 2,074,834 -0.24(-1.52%)
Mar 24, 2021 16.10 16.10 15.69 15.81 2,807,887 -0.24(-1.50%)
Mar 23, 2021 15.98 16.19 15.86 16.05 1,425,165 +0.12(+0.75%)
Mar 22, 2021 15.57 15.94 15.56 15.93 1,346,384 +0.37(+2.38%)
Mar 19, 2021 15.55 15.71 15.40 15.56 2,661,800 +0.11(+0.71%)
Mar 18, 2021 15.33 15.76 15.33 15.45 1,897,379 -0.21(-1.34%)
Mar 17, 2021 15.45 15.70 15.22 15.66 2,478,037 +0.04(+0.26%)
Mar 16, 2021 15.60 15.85 15.48 15.62 2,878,943 +0.10(+0.64%)
Mar 15, 2021 15.23 15.55 15.19 15.52 2,248,673 +0.16(+1.04%)
Mar 12, 2021 14.85 15.44 14.65 15.36 2,731,700 +0.56(+3.78%)
Mar 11, 2021 14.87 14.93 14.55 14.80 2,836,548 +0.30(+2.07%)
Mar 10, 2021 14.52 14.71 14.33 14.50 2,776,812 +0.12(+0.83%)
Mar 09, 2021 14.09 14.48 14.00 14.38 2,666,631 +0.66(+4.81%)
Mar 08, 2021 14.06 14.30 13.68 13.72 3,220,684 -0.43(-3.04%)
Mar 05, 2021 14.03 14.16 13.38 14.15 4,951,600 +0.18(+1.29%)
Mar 04, 2021 13.90 14.42 13.69 13.97 5,454,794 +0.04(+0.29%)
Mar 03, 2021 15.25 15.25 13.90 13.93 6,124,804 -1.44(-9.37%)
Mar 02, 2021 15.85 15.95 14.82 15.37 10,062,562 -2.33(-13.16%)
Mar 01, 2021 17.53 17.72 17.43 17.70 2,365,694 +0.36(+2.08%)
Feb 26, 2021 17.36 17.46 17.22 17.34 2,003,600 +0.03(+0.17%)
Feb 25, 2021 17.50 17.72 17.14 17.31 1,749,049 -0.30(-1.70%)
Feb 24, 2021 17.51 17.68 17.32 17.61 909,013 -0.04(-0.23%)
Feb 23, 2021 17.60 17.72 17.17 17.65 1,602,017 -0.19(-1.07%)
Feb 22, 2021 18.00 18.08 17.44 17.84 2,254,355 -0.34(-1.87%)
Feb 19, 2021 18.20 18.35 18.05 18.18 1,222,700 +0.03(+0.17%)
Feb 18, 2021 18.37 18.53 18.09 18.15 1,496,352 -0.21(-1.14%)
Feb 17, 2021 18.23 18.46 18.08 18.36 1,198,786 -0.11(-0.60%)
Feb 16, 2021 18.95 18.97 18.27 18.47 1,373,770 -0.49(-2.58%)
Feb 12, 2021 18.98 19.01 18.72 18.96 526,700 -0.05(-0.26%)
Feb 11, 2021 19.29 19.34 18.81 19.01 882,532 -0.14(-0.73%)
Feb 10, 2021 19.00 19.32 18.78 19.15 1,426,491 +0.22(+1.16%)
Feb 09, 2021 18.81 19.01 18.72 18.93 804,580 +0.10(+0.53%)
Feb 08, 2021 18.96 19.03 18.66 18.83 947,465 -0.13(-0.69%)
Feb 05, 2021 19.00 19.19 18.79 18.96 1,860,900 +0.15(+0.80%)
Feb 04, 2021 18.95 19.00 18.51 18.81 1,179,109 +0.07(+0.37%)
Feb 03, 2021 19.00 19.25 18.66 18.74 1,775,307 -0.17(-0.90%)
Feb 02, 2021 18.50 19.32 18.25 18.91 3,906,800 +1.05(+5.88%)
Feb 01, 2021 18.05 18.13 17.45 17.86 1,785,479 +0.64(+3.72%)
Jan 29, 2021 17.47 17.70 17.22 17.22 1,734,200 -0.28(-1.60%)
Jan 28, 2021 17.08 17.72 17.08 17.50 2,751,039 +0.37(+2.16%)
Jan 27, 2021 16.88 17.44 16.77 17.13 2,117,036 +0.20(+1.18%)
Jan 26, 2021 16.54 16.97 16.34 16.93 1,270,713 +0.41(+2.48%)
Jan 25, 2021 16.60 16.69 16.28 16.52 1,562,896 +0.01(+0.06%)
Jan 22, 2021 16.30 16.53 16.25 16.51 987,300 +0.13(+0.79%)
Jan 21, 2021 16.77 16.86 16.20 16.38 1,279,468 -0.33(-1.97%)
Jan 20, 2021 17.00 17.01 16.65 16.71 1,358,141 -0.21(-1.24%)
Jan 19, 2021 16.71 16.99 16.58 16.92 2,777,432 +0.38(+2.30%)
Jan 15, 2021 16.67 16.78 16.38 16.54 2,995,800 -0.10(-0.60%)
Jan 14, 2021 17.15 17.26 16.63 16.64 3,426,416 -0.63(-3.65%)
Jan 13, 2021 16.90 17.29 16.55 17.27 3,409,971 +1.12(+6.93%)
Jan 12, 2021 15.89 16.29 15.76 16.15 1,088,670 +0.23(+1.44%)
Jan 11, 2021 16.30 16.43 15.85 15.92 1,868,055 -0.67(-4.04%)
Jan 08, 2021 16.64 16.93 16.47 16.59 1,127,000 +0.11(+0.67%)
Jan 07, 2021 15.70 16.48 15.60 16.48 1,943,593 +0.85(+5.44%)
Jan 06, 2021 15.56 15.74 15.15 15.63 1,745,104 -0.10(-0.64%)
Jan 05, 2021 16.05 16.17 15.73 15.73 1,056,266 -0.41(-2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.